Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1,328 |
02 May 2024 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 3,255 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 150 |
29 Apr 2024 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | 8,989 |
26 Apr 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 505 |
25 Apr 2024 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 30,817 |
24 Apr 2024 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 11,066 |
23 Apr 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 6,791 |
22 Apr 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1,191 |
19 Apr 2024 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 6,587 |
18 Apr 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 12,263 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 3,723 |
15 Apr 2024 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 2,269 |
12 Apr 2024 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 4,228 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 21,529 |
09 Apr 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2,872 |
08 Apr 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 7,750 |
05 Apr 2024 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 3,512 |
04 Apr 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 5,540 |
03 Apr 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 6,102 |
02 Apr 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 16,796 |
01 Apr 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 16,093 |
28 Mar 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3,117 |
27 Mar 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 11,656 |
26 Mar 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 18,180 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | 51,004 |
21 Mar 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 64,720 |
20 Mar 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 12,204 |
19 Mar 2024 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 20,011 |
18 Mar 2024 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 21,135 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 13,315 |
13 Mar 2024 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | 27,596 |
12 Mar 2024 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | 413 |
11 Mar 2024 | 0.74 | 0.80 | 0.74 | 0.80 | 0.80 | 2,452 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 0.77 | 0.79 | 0.77 | 0.77 | 0.77 | 1,388 |
06 Mar 2024 | 0.75 | 0.79 | 0.73 | 0.79 | 0.79 | 1,819 |
05 Mar 2024 | 0.76 | 0.78 | 0.76 | 0.76 | 0.76 | 2,233 |
04 Mar 2024 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 1,797 |
01 Mar 2024 | 0.76 | 0.80 | 0.76 | 0.76 | 0.76 | 9,759 |
29 Feb 2024 | 0.78 | 0.84 | 0.78 | 0.78 | 0.78 | 3,536 |
28 Feb 2024 | 0.84 | 0.84 | 0.76 | 0.80 | 0.80 | 41,518 |
27 Feb 2024 | 0.78 | 0.85 | 0.78 | 0.80 | 0.80 | 8,440 |
26 Feb 2024 | 0.77 | 0.84 | 0.77 | 0.81 | 0.81 | 7,698 |
23 Feb 2024 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | 50,930 |
22 Feb 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 34,857 |
21 Feb 2024 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | 11,346 |
20 Feb 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 777 |
16 Feb 2024 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 4,051 |
15 Feb 2024 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | 11,541 |
14 Feb 2024 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | 9,521 |
13 Feb 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 4,584 |
12 Feb 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 176 |
09 Feb 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - |
08 Feb 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - |
07 Feb 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - |
06 Feb 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - |
05 Feb 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 250 |
02 Feb 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - |
01 Feb 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - |
31 Jan 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - |
30 Jan 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - |
29 Jan 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 486 |
26 Jan 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - |
25 Jan 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - |
24 Jan 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - |
23 Jan 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 500 |
22 Jan 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - |
19 Jan 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - |
18 Jan 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - |
17 Jan 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - |
16 Jan 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - |
12 Jan 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - |
11 Jan 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - |
10 Jan 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - |
09 Jan 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - |
08 Jan 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 14,697 |
05 Jan 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - |
04 Jan 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - |
03 Jan 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - |
02 Jan 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - |
29 Dec 2023 | 1.64 | 1.71 | 1.64 | 1.71 | 1.71 | 203,334 |
28 Dec 2023 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 77,064 |
27 Dec 2023 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 184,315 |
26 Dec 2023 | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | 69,751 |
22 Dec 2023 | 1.00 | 1.05 | 0.95 | 0.95 | 0.95 | 11,116 |
21 Dec 2023 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | 7,107 |
20 Dec 2023 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 11,311 |
19 Dec 2023 | 0.94 | 1.05 | 0.94 | 1.05 | 1.05 | 48,184 |
18 Dec 2023 | 1.09 | 1.09 | 1.00 | 1.00 | 1.00 | 89,082 |
15 Dec 2023 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 15,016 |
14 Dec 2023 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | 6,052 |
13 Dec 2023 | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | 19,814 |
12 Dec 2023 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | 27,391 |
11 Dec 2023 | 0.89 | 0.93 | 0.89 | 0.90 | 0.90 | 18,156 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |